Skip to main content
Chugin Financial Group,Inc. (TYO:5832)
Japan flag Japan · Delayed Price · Currency is JPY
2,306.00
-23.50 (-1.01%)
At close: Dec 5, 2025

TYO:5832 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,315.502,328.002,295.002,306.002,306.00-1.01%252,700
Dec 4, 20252,258.002,337.502,251.502,329.502,329.503.19%468,700
Dec 3, 20252,310.002,315.002,249.002,257.502,257.50-2.53%377,000
Dec 2, 20252,355.502,375.002,304.502,316.002,316.00-1.15%477,200
Dec 1, 20252,361.502,391.002,341.502,343.002,343.000.43%266,000
Nov 28, 20252,312.002,347.002,307.502,333.002,333.000.91%242,700
Nov 27, 20252,290.002,320.002,289.002,312.002,312.001.83%271,300
Nov 26, 20252,286.002,288.502,261.002,270.502,270.501.54%321,300
Nov 25, 20252,242.002,263.002,212.502,236.002,236.000.34%248,600
Nov 21, 20252,187.002,241.002,180.002,228.502,228.501.90%345,700
Nov 20, 20252,198.002,199.502,171.502,187.002,187.001.74%454,200
Nov 19, 20252,166.502,188.502,139.502,149.502,149.500.84%569,600
Nov 18, 20252,186.502,193.002,117.502,131.502,131.50-3.62%438,300
Nov 17, 20252,205.502,228.502,192.002,211.502,211.50-0.45%413,500
Nov 14, 20252,200.002,255.502,188.502,221.502,221.50-1.27%434,800
Nov 13, 20252,251.502,277.502,243.002,250.002,250.000.36%210,700
Nov 12, 20252,228.002,262.002,220.002,242.002,242.001.29%222,500
Nov 11, 20252,245.002,248.502,202.502,213.502,213.50-0.76%175,500
Nov 10, 20252,197.502,230.502,175.002,230.502,230.502.72%349,900
Nov 7, 20252,192.502,213.002,166.002,171.502,171.50-2.51%317,700
Nov 6, 20252,171.002,231.502,159.502,227.502,227.502.58%315,700
Nov 5, 20252,145.002,180.002,103.502,171.502,171.500.23%379,100
Nov 4, 20252,138.002,189.002,126.002,166.502,166.500.77%256,000
Oct 31, 20252,169.002,176.502,137.502,150.002,150.00-0.21%292,300
Oct 30, 20252,121.502,154.502,115.502,154.502,154.502.04%318,800
Oct 29, 20252,131.502,141.502,109.002,111.502,111.50-1.35%158,200
Oct 28, 20252,165.002,179.502,134.002,140.502,140.50-1.31%315,100
Oct 27, 20252,149.002,182.502,138.502,169.002,169.002.41%256,400
Oct 24, 20252,145.502,145.502,113.002,118.002,118.00-0.94%194,900
Oct 23, 20252,124.002,147.002,122.002,138.002,138.000.19%171,300
Oct 22, 20252,115.002,148.002,115.002,134.002,134.000.38%250,400
Oct 21, 20252,135.002,144.002,114.002,126.002,126.00-0.07%132,300
Oct 20, 20252,100.002,131.002,078.002,127.502,127.503.10%153,300
Oct 17, 20252,064.502,079.502,052.002,063.502,063.50-2.13%176,400
Oct 16, 20252,086.502,112.002,083.502,108.502,108.501.37%171,300
Oct 15, 20252,064.502,088.002,058.502,080.002,080.001.84%205,100
Oct 14, 20252,051.002,077.002,025.002,042.502,042.50-2.74%314,200
Oct 10, 20252,147.002,147.002,096.502,100.002,100.00-3.65%366,800
Oct 9, 20252,157.002,179.502,143.502,179.502,179.501.09%251,000
Oct 8, 20252,146.502,177.002,142.002,156.002,156.001.48%225,600
Oct 7, 20252,169.002,170.002,124.502,124.502,124.50-1.39%253,700
Oct 6, 20252,150.002,168.002,108.002,154.502,154.50-0.05%472,700
Oct 3, 20252,123.002,157.502,123.002,155.502,155.501.22%238,000
Oct 2, 20252,120.002,140.502,100.002,129.502,129.500.28%375,400
Oct 1, 20252,150.002,156.002,103.502,123.502,123.50-2.68%325,300
Sep 30, 20252,150.502,201.502,128.502,182.002,182.000.88%379,000
Sep 29, 20252,205.502,205.502,159.002,163.002,163.00-3.74%339,100
Sep 26, 20252,168.002,249.502,168.002,247.002,210.003.64%443,600
Sep 25, 20252,146.002,169.002,142.002,168.002,132.301.03%443,400
Sep 24, 20252,160.002,169.502,135.502,146.002,110.66-334,600
Sep 22, 20252,130.002,151.502,122.502,146.002,110.660.59%243,700
Sep 19, 20252,121.502,143.502,098.502,133.502,098.370.76%544,500
Sep 18, 20252,136.502,138.002,106.502,117.502,082.630.05%168,800
Sep 17, 20252,138.502,143.502,100.502,116.502,081.65-1.49%187,200
Sep 16, 20252,153.502,161.502,142.002,148.502,113.12-0.16%164,300
Sep 12, 20252,150.002,163.002,135.002,152.002,116.560.58%374,300
Sep 11, 20252,157.002,162.002,126.502,139.502,104.27-0.83%152,900
Sep 10, 20252,119.502,159.502,119.002,157.502,121.972.30%199,500
Sep 9, 20252,134.002,140.502,100.002,109.002,074.27-0.73%197,700
Sep 8, 20252,116.002,127.502,097.502,124.502,089.520.50%277,300
Sep 5, 20252,140.002,144.002,107.002,114.002,079.19-0.26%276,900
Sep 4, 20252,096.002,119.502,085.502,119.502,084.601.56%150,200
Sep 3, 20252,142.502,144.002,069.502,087.002,052.63-2.57%377,700
Sep 2, 20252,127.502,158.002,112.002,142.002,106.730.94%240,000
Sep 1, 20252,105.002,146.002,100.502,122.002,087.060.19%204,600
Aug 29, 20252,117.002,131.002,104.502,118.002,083.12-0.02%226,800
Aug 28, 20252,090.002,123.002,084.502,118.502,083.621.12%268,600
Aug 27, 20252,096.002,100.002,080.502,095.002,060.50-0.05%271,300
Aug 26, 20252,119.002,137.502,082.002,096.002,061.49-1.78%400,600
Aug 25, 20252,150.002,154.502,117.002,134.002,098.860.23%267,200
Aug 22, 20252,091.502,138.002,078.002,129.002,093.942.45%225,800
Aug 21, 20252,074.502,087.002,061.502,078.002,043.780.17%151,000
Aug 20, 20252,068.002,086.502,046.502,074.502,040.340.39%387,900
Aug 19, 20252,109.002,109.002,066.502,066.502,032.47-1.41%249,400
Aug 18, 20252,114.002,124.002,086.002,096.002,061.49-0.90%373,100
Aug 15, 20252,100.002,119.002,092.502,115.002,080.171.73%330,300
Aug 14, 20252,070.002,083.002,053.502,079.002,044.77-0.41%296,900
Aug 13, 20252,075.002,111.502,062.502,087.502,053.130.46%374,400
Aug 12, 20252,098.502,110.002,072.002,078.002,043.780.58%305,800
Aug 8, 20252,069.002,087.002,045.502,066.002,031.980.22%316,800
Aug 7, 20252,021.002,072.002,021.002,061.502,027.552.00%294,700
Aug 6, 20252,002.002,022.001,995.002,021.001,987.720.97%244,600
Aug 5, 20251,980.002,010.001,962.502,001.501,968.541.62%333,700
Aug 4, 20251,943.001,969.501,924.001,969.501,937.07-1.03%405,200
Aug 1, 20251,980.002,010.001,954.501,990.001,957.231.07%393,200
Jul 31, 20251,965.001,982.001,939.001,969.001,936.582.21%605,700
Jul 30, 20251,915.001,950.001,857.001,926.501,894.780.39%566,900
Jul 29, 20251,904.501,925.001,890.001,919.001,887.400.89%303,300
Jul 28, 20251,974.501,974.501,896.001,902.001,870.68-4.23%362,200
Jul 25, 20251,974.001,989.501,961.001,986.001,953.300.97%438,100
Jul 24, 20251,940.001,975.001,938.001,967.001,934.612.74%371,200
Jul 23, 20251,910.001,940.001,879.501,914.501,882.981.78%494,300
Jul 22, 20251,858.501,888.001,851.501,881.001,850.031.21%296,700
Jul 18, 20251,865.001,874.001,848.501,858.501,827.90-195,300
Jul 17, 20251,826.501,862.001,826.001,858.501,827.901.23%242,700
Jul 16, 20251,823.001,843.001,820.501,836.001,805.770.30%264,100
Jul 15, 20251,843.501,864.001,829.501,830.501,800.36-0.71%228,800
Jul 14, 20251,845.001,865.001,822.001,843.501,813.140.19%359,300
Jul 11, 20251,810.001,855.001,806.501,840.001,809.702.36%442,600
Jul 10, 20251,778.501,805.001,778.501,797.501,767.900.20%392,800